Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	40.59	41.00	40.43	40.44	1,108,095	-0.43(-1.06%)
Jul 30, 2008	40.67	40.94	40.31	40.88	526,046	+0.45(+1.11%)
Jul 29, 2008	40.43	40.43	39.61	40.43	355,579	+0.90(+2.28%)
Jul 28, 2008	40.04	40.21	39.48	39.53	320,664	-0.43(-1.06%)
Jul 25, 2008	39.98	40.24	39.73	39.95	582,035	+0.22(+0.55%)
Jul 24, 2008	40.96	40.96	39.62	39.73	409,075	-1.13(-2.77%)
Jul 23, 2008	40.78	41.28	40.73	40.87	567,132	+0.07(+0.16%)
Jul 22, 2008	39.97	40.83	39.79	40.80	483,219	+0.58(+1.43%)
Jul 21, 2008	40.12	40.28	39.88	40.23	516,189	+0.46(+1.15%)
Jul 18, 2008	39.97	39.97	39.58	39.77	374,561	-0.08(-0.19%)
Jul 17, 2008	39.62	39.97	39.33	39.84	448,364	+0.44(+1.12%)
Jul 16, 2008	38.41	39.42	38.16	39.40	482,716	+1.06(+2.76%)
Jul 15, 2008	38.21	38.98	37.58	38.34	743,881	-0.36(-0.93%)
Jul 14, 2008	39.28	39.46	38.47	38.70	708,959	-0.36(-0.93%)
Jul 11, 2008	38.72	39.45	38.33	39.06	851,335	-0.09(-0.24%)
Jul 10, 2008	38.86	39.36	38.59	39.16	1,016,488	+0.38(+0.97%)
Jul 09, 2008	39.64	39.85	38.75	38.78	458,650	-0.88(-2.23%)
Jul 08, 2008	38.60	39.67	38.06	39.67	645,772	+1.13(+2.94%)
Jul 07, 2008	39.19	39.38	38.18	38.53	790,159	-0.46(-1.18%)
Jul 04, 2008	39.55	39.55	38.70	38.99	647,440	+0.00(+0.00%)
Jul 03, 2008	39.55	39.55	38.70	38.99	647,440	-0.38(-0.97%)
Jul 02, 2008	40.74	40.90	39.38	39.38	576,384	-1.28(-3.16%)
Jul 01, 2008	40.37	40.67	39.91	40.66	1,110,468	-0.01(-0.02%)
Jun 30, 2008	40.90	41.11	40.64	40.67	349,492	-0.20(-0.49%)
Jun 27, 2008	40.96	41.16	40.63	40.87	398,610	-0.08(-0.20%)
Jun 26, 2008	41.72	41.72	40.95	40.95	491,528	-1.10(-2.62%)
Jun 25, 2008	41.87	42.38	41.87	42.05	469,468	+0.35(+0.84%)
Jun 24, 2008	42.21	42.23	41.62	41.70	278,111	-0.62(-1.48%)
Jun 23, 2008	42.83	42.83	42.33	42.33	173,040	-0.24(-0.57%)
Jun 20, 2008	42.99	43.04	42.35	42.57	309,367	-0.71(-1.64%)
Jun 19, 2008	43.06	43.33	42.91	43.28	104,733	+0.16(+0.37%)
Jun 18, 2008	43.28	43.31	42.85	43.12	154,561	-0.35(-0.81%)
Jun 17, 2008	43.63	43.69	43.45	43.47	938,380	-0.03(-0.06%)
Jun 16, 2008	43.04	43.57	43.04	43.49	160,679	+0.41(+0.95%)
Jun 13, 2008	42.70	43.08	42.63	43.08	257,219	+0.68(+1.60%)
Jun 12, 2008	42.59	42.94	42.25	42.41	375,935	-0.02(-0.06%)
Jun 11, 2008	43.09	43.19	42.40	42.43	219,259	-0.65(-1.52%)
Jun 10, 2008	43.08	43.33	42.88	43.08	440,659	-0.30(-0.68%)
Jun 09, 2008	43.64	43.75	43.02	43.38	697,151	-0.21(-0.48%)
Jun 06, 2008	44.48	44.48	43.59	43.59	166,491	-1.10(-2.46%)
Jun 05, 2008	43.81	44.69	43.79	44.69	122,116	+1.04(+2.37%)
Jun 04, 2008	43.39	44.05	43.39	43.65	253,377	+0.09(+0.20%)
Jun 03, 2008	43.77	43.93	43.18	43.56	372,450	-0.07(-0.17%)
Jun 02, 2008	43.80	43.82	43.27	43.64	346,272	-0.24(-0.55%)
May 30, 2008	43.70	43.97	43.62	43.88	334,008	+0.30(+0.68%)
May 29, 2008	43.60	43.93	43.36	43.58	184,656	+0.19(+0.43%)
May 28, 2008	43.21	43.41	42.97	43.40	150,947	+0.38(+0.87%)
May 27, 2008	42.71	43.06	42.67	43.02	330,093	+0.46(+1.08%)
May 26, 2008	42.98	43.00	42.38	42.56	0	-0.07(-0.16%)
May 23, 2008	42.98	43.00	42.38	42.63	370,194	-0.47(-1.08%)
May 22, 2008	42.99	43.31	42.93	43.10	1,044,832	+0.15(+0.36%)
May 21, 2008	43.71	43.92	42.87	42.94	453,736	-0.70(-1.60%)
May 20, 2008	43.61	43.64	43.35	43.64	316,289	-0.08(-0.19%)
May 19, 2008	43.93	44.27	43.58	43.73	168,711	-0.15(-0.35%)
May 16, 2008	44.01	44.01	43.45	43.88	231,084	+0.04(+0.10%)
May 15, 2008	43.35	43.84	43.26	43.84	650,290	+0.50(+1.16%)
May 14, 2008	43.41	43.77	43.28	43.33	275,101	+0.08(+0.17%)
May 13, 2008	43.09	43.29	42.83	43.26	377,548	+0.28(+0.65%)
May 12, 2008	42.53	42.98	42.31	42.98	176,060	+0.55(+1.30%)
May 09, 2008	42.15	42.52	42.15	42.43	157,923	-0.01(-0.02%)
May 08, 2008	42.24	42.48	42.14	42.44	383,012	+0.19(+0.45%)
May 07, 2008	42.93	42.98	42.16	42.25	360,174	-0.52(-1.21%)
May 06, 2008	42.28	42.88	42.15	42.77	209,892	+0.40(+0.94%)
May 05, 2008	42.34	42.60	42.29	42.37	218,100	-0.08(-0.19%)
May 02, 2008	42.76	42.87	42.33	42.45	204,857	+0.02(+0.05%)